Bitcoin Atom (BCA) historical data and Live price

bitcoin-atom

Bitcoin Atom

BCA
$ 0.064174 -26.409 % 0.00000384 BTC
MARKET CAP
1.182 M
24H VOLUME
111.63771416
CIRC.SUPPLY
18.419 M
MAX SUPPLY
21 M
Rank1,138
1H -0.97 %
24H -26.41 %
7D 6.35 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.1080.1280.1050.10890.6171,996,073.927
10/29/200.1090.1130.1080.108244.9371,980,112.933
10/28/200.1110.1310.1070.109285.9712,009,380.741
10/27/200.1050.1330.1050.111544.4472,047,347.392
10/26/200.1060.1120.1030.105148.5611,933,439.094
10/25/200.1110.1130.1040.106119.1861,945,666.922
10/24/200.110.1120.110.111123.1172,052,907.829
10/23/200.1110.1340.1090.11258.52,024,085.47
10/22/200.1150.1160.1110.11198.5122,041,892.705
10/21/200.1070.1210.1070.115104.3582,125,792.44
10/20/200.1180.1180.1060.107324.151,975,375.306
10/19/200.1050.1180.1030.11893.3092,164,918.677
10/18/200.1040.1140.1040.10588.981,935,327.043
10/17/200.1030.1140.1030.104115.9431,920,493.625
10/16/200.1040.1280.1020.103107.7121,906,068.39
10/15/200.1030.1340.1020.104225.7111,922,491.369
10/14/200.1160.1350.1020.103148.5331,896,782.83
10/13/200.1220.1470.1160.116104.8512,131,887.427
10/12/200.1290.1320.1180.122135.1392,245,432.894
10/11/200.1190.1350.1190.129112.1882,371,537.164
10/10/200.130.1350.1190.119176.5982,184,702.497
10/9/200.1280.1440.1270.13341.3392,398,320.888
10/8/200.1350.1360.1270.128145.0762,362,164.58
10/7/200.1250.160.1240.135468.662,495,731.88
10/6/200.1270.1490.1240.125571.8692,294,740.608
10/5/200.1070.1270.1070.127108.5842,333,427.98
10/4/200.0850.1280.0850.107493.0111,966,369.5
10/3/200.0840.1070.0840.085223.2821,563,074.406
10/2/200.0810.0950.0810.08482.5121,552,437.679
10/1/200.0780.0980.0780.081209.8231,494,678.122
9/29/200.0770.0860.0770.078124.0511,444,193.51
9/28/200.0780.0980.0770.077228.8181,414,556.112
9/27/200.0870.0870.0770.07856.7931,434,818.54
9/26/200.1020.1220.0870.087260.5551,599,030.37
9/25/200.1280.1280.1010.102216.5881,872,192.801
9/24/200.1030.1080.1030.10846.1841,982,626.98
9/23/200.1080.1080.1030.10384.9391,892,370.409
9/22/200.1080.1250.1070.108125.6491,991,032.049
9/21/200.1130.1310.1070.108361.8881,995,451.139
9/20/200.1160.130.1110.113207.7112,075,273.624
9/19/200.120.1230.1130.116184.8782,144,526.716
9/18/200.1290.1290.120.12239.32,216,883.231
9/17/200.1450.1520.1280.129277.8042,374,101.842
9/16/200.1420.1720.1410.145212.1372,677,939.296
9/15/200.140.1770.140.142152.3542,624,031.975
9/14/200.1380.1750.1350.14701.3912,581,571.916
9/13/200.1470.1850.1380.138262.3342,541,609.543
9/12/200.1690.1690.1380.147577.4122,706,679.461
9/11/200.1460.1690.1360.169187.5493,106,384.813
9/10/200.1360.2140.1350.1461,006.1082,682,061.559
9/9/200.1440.1750.1330.136127.7942,510,547.001
9/8/200.1420.1820.140.144303.7392,658,116.255
9/7/200.1290.1640.1170.142698.9492,623,006.285
9/6/200.160.1660.1280.129644.6532,376,275.65
9/5/200.1420.1620.1270.16200.1192,945,525.662
9/4/200.1530.1620.1230.142439.0782,609,487.198
9/3/200.1660.190.1090.1531,255.1342,822,988.371
9/2/200.1630.2280.1580.1661,275.1023,058,222.296
9/1/200.1460.2160.1350.163819.0313,009,328.944
8/31/200.1450.1680.1310.146490.2212,691,004.555
8/30/200.1590.1660.130.144824.2922,661,207.299
8/29/200.1610.1620.1160.1591,059.8752,935,288.134
8/28/200.1420.1620.1420.16116.3472,972,962.617
8/27/200.1430.1650.140.142132.2532,614,536.37
8/26/200.1250.1430.1250.14352.3412,627,049.891
8/25/200.1240.1270.1150.12540.3312,302,000.01
8/24/200.1280.1490.1160.124342.9022,291,623.721
8/23/200.1270.1490.1220.128198.6372,350,988.212
8/22/200.1210.1510.120.127247.1382,335,481.912
8/21/200.1280.1490.1130.121567.0162,234,217.994
8/20/200.170.1710.1280.128552.852,359,810.104
8/19/200.120.170.1170.17575.43,129,319.788
8/18/200.1190.1410.1190.12170.4952,215,835.648
8/17/200.130.1370.1070.119426.1362,194,985.143
8/16/200.1310.1350.1180.13209.1622,390,156.062
8/15/200.1290.1490.1290.131297.3222,417,749.261
8/14/200.130.1470.1280.12995.5182,368,050.758
8/13/200.1460.1660.130.13282.432,391,601.603
8/12/200.1420.1570.1390.146224.4682,697,598.168
8/11/200.1390.1680.1380.142379.5272,611,717.032
8/10/200.1280.1740.1280.139220.2962,563,227.377
8/9/200.1590.1680.0940.128849.1582,352,703.845
8/8/200.1490.160.130.159357.1452,932,313.517
8/7/200.180.1810.130.149587.892,751,314.664
8/6/200.1840.2120.1350.182,1723,313,561.22
8/5/200.2010.2070.1630.1841,111.8753,383,354.787
8/4/200.2020.2050.1690.201236.8353,698,399.621
8/3/200.1970.2060.1560.202884.163,722,707.98
8/2/200.2110.230.1760.196900.3143,619,206.872
8/1/200.2320.240.1910.211847.8063,895,533.888